Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries AmerisourceBergen Corp (NY: ABC ) 179.98 UNCHANGED Last Price Updated: 7:00 PM EDT, Aug 29, 2023 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Dec 31, 2004 11.92 12.01 11.90 11.92 19,083,032 +0.03(+0.24%) Dec 30, 2004 11.79 11.99 11.71 11.90 30,896,242 +0.11(+0.93%) Dec 29, 2004 11.66 11.79 11.65 11.79 30,494,660 +0.10(+0.87%) Dec 28, 2004 11.52 11.70 11.50 11.68 30,370,642 +0.19(+1.63%) Dec 27, 2004 11.57 11.61 11.43 11.50 21,898,044 -0.05(-0.46%) Dec 23, 2004 11.65 11.68 11.51 11.55 30,427,730 -0.05(-0.44%) Dec 22, 2004 11.90 11.90 11.50 11.60 111,409,552 -1.00(-7.93%) Dec 21, 2004 12.59 12.61 12.41 12.60 16,846,770 +0.01(+0.05%) Dec 20, 2004 12.55 12.70 12.46 12.59 17,925,530 +0.06(+0.50%) Dec 17, 2004 12.60 12.66 12.30 12.53 41,034,228 -0.26(-2.02%) Dec 16, 2004 12.81 12.81 12.66 12.79 18,153,880 -0.02(-0.17%) Dec 15, 2004 12.84 12.85 12.70 12.81 30,589,150 -0.05(-0.41%) Dec 14, 2004 12.80 12.86 12.75 12.86 16,262,113 +0.03(+0.22%) Dec 13, 2004 12.76 12.90 12.72 12.84 25,494,568 -0.10(-0.80%) Dec 10, 2004 12.86 13.01 12.80 12.94 11,342,730 +0.01(+0.11%) Dec 09, 2004 12.78 12.95 12.75 12.93 27,260,348 +0.16(+1.22%) Dec 08, 2004 12.50 12.82 12.48 12.77 42,083,460 +0.30(+2.43%) Dec 07, 2004 12.56 12.56 12.45 12.47 20,480,696 -0.05(-0.42%) Dec 06, 2004 12.20 12.56 12.20 12.52 42,638,588 +0.36(+2.98%) Dec 03, 2004 12.14 12.33 12.07 12.16 42,262,596 +0.05(+0.42%) Dec 02, 2004 12.15 12.15 11.90 12.11 107,879,952 -0.04(-0.34%) Dec 01, 2004 12.03 12.16 11.98 12.15 27,839,100 +0.17(+1.43%) Nov 30, 2004 11.85 12.05 11.80 11.98 28,451,316 +0.12(+1.05%) Nov 29, 2004 11.82 11.88 11.78 11.85 22,057,496 +0.08(+0.71%) Nov 26, 2004 11.78 11.80 11.76 11.77 4,600,479 +0.02(+0.14%) Nov 24, 2004 11.82 11.84 11.67 11.75 11,067,135 -0.06(-0.52%) Nov 23, 2004 11.74 11.88 11.71 11.81 16,541,646 +0.07(+0.62%) Nov 22, 2004 11.60 11.76 11.60 11.74 33,291,956 +0.10(+0.84%) Nov 19, 2004 11.83 11.83 11.61 11.64 16,354,634 -0.17(-1.44%) Nov 18, 2004 11.82 11.87 11.77 11.81 24,441,398 +0.03(+0.28%) Nov 17, 2004 11.91 11.94 11.77 11.78 16,795,588 -0.08(-0.65%) Nov 16, 2004 12.00 12.01 11.85 11.86 19,175,552 -0.14(-1.19%) Nov 15, 2004 12.01 12.01 11.88 12.00 19,004,290 +0.01(+0.10%) Nov 12, 2004 12.00 12.04 11.86 11.99 14,799,487 -0.01(-0.08%) Nov 11, 2004 12.09 12.09 11.97 12.00 24,888,258 -0.07(-0.59%) Nov 10, 2004 12.03 12.08 11.95 12.07 34,969,152 +0.10(+0.80%) Nov 09, 2004 11.92 12.03 11.86 11.97 31,032,072 +0.07(+0.55%) Nov 08, 2004 11.78 11.92 11.73 11.91 36,520,364 +0.22(+1.88%) Nov 05, 2004 11.55 11.69 11.52 11.69 29,222,984 +0.21(+1.82%) Nov 04, 2004 11.46 11.55 11.37 11.48 17,309,376 +0.03(+0.25%) Nov 03, 2004 11.45 11.73 11.38 11.45 59,152,672 +0.03(+0.30%) Nov 02, 2004 11.27 11.62 11.27 11.42 103,610,192 +0.32(+2.91%) Nov 01, 2004 11.18 11.26 11.07 11.09 22,004,346 -0.09(-0.80%) Oct 29, 2004 11.16 11.21 11.07 11.18 14,744,368 +0.01(+0.07%) Oct 28, 2004 11.22 11.24 11.14 11.18 25,087,080 -0.09(-0.79%) Oct 27, 2004 10.81 11.35 10.81 11.27 95,598,232 +0.60(+5.62%) Oct 26, 2004 10.43 10.67 10.41 10.67 27,770,200 +0.27(+2.60%) Oct 25, 2004 10.51 10.51 10.35 10.40 40,158,224 -0.12(-1.14%) Oct 22, 2004 10.57 10.87 10.52 10.52 61,182,240 +0.26(+2.58%) Oct 21, 2004 10.36 10.40 10.21 10.25 47,522,536 -0.10(-0.94%) Oct 20, 2004 10.57 10.61 10.28 10.35 68,164,648 -0.24(-2.25%) Oct 19, 2004 10.77 10.77 10.58 10.59 24,933,534 -0.18(-1.70%) Oct 18, 2004 10.69 10.79 10.64 10.77 24,632,348 +0.08(+0.76%) Oct 15, 2004 10.73 10.77 10.69 10.69 36,803,832 -0.04(-0.36%) Oct 14, 2004 10.72 10.81 10.71 10.73 21,321,262 -0.03(-0.26%) Oct 13, 2004 10.81 10.84 10.73 10.76 13,712,853 -0.07(-0.64%) Oct 12, 2004 10.76 10.84 10.64 10.82 21,403,940 +0.04(+0.40%) Oct 11, 2004 10.76 10.87 10.75 10.78 21,356,696 +0.03(+0.27%) Oct 08, 2004 10.80 10.88 10.74 10.75 19,399,966 -0.05(-0.47%) Oct 07, 2004 10.94 10.95 10.79 10.80 31,870,670 -0.19(-1.74%) Oct 06, 2004 10.72 11.05 10.71 10.99 66,182,332 +0.12(+1.10%) Oct 05, 2004 10.97 11.00 10.88 10.88 28,486,750 -0.11(-0.98%) Oct 04, 2004 10.97 11.11 10.96 10.98 27,974,928 -0.20(-1.76%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.